ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-19 11201 candle_day

Browse Source
This commit is contained in:
ened
2025-04-19 22:37:44 +09:00
parent 84505cb830
commit 0849d5ccdc
11201 changed files with 1819911 additions and 2875 deletions
Download Patch File Download Diff File Expand all files Collapse all files

1
134790/day/candle-day-250.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250418,30050,29600,30200,29200,8742,260938050,00,0.00,N,2,450,
20250417,29600,29300,29700,28400,6190,180236850,00,0.00,N,2,300,
20250416,29300,29050,29900,29050,4962,146086475,00,0.00,N,2,300,
20250415,29000,28800,29700,28650,7227,209631150,00,0.00,N,2,400,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250418 30050 29600 30200 29200 8742 260938050 00 0.00 N 2 450
3 20250417 29600 29300 29700 28400 6190 180236850 00 0.00 N 2 300
4 20250416 29300 29050 29900 29050 4962 146086475 00 0.00 N 2 300
5 20250415 29000 28800 29700 28650 7227 209631150 00 0.00 N 2 400

666
134790/min/candle-20250418.csv Normal file
View File

@@ -0,0 +1,666 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250418,200400,260938050,30050,30050,30050,30050,48
20250418,200300,260938050,30050,30050,30050,30050,0
20250418,200200,260938050,30050,30050,30050,30050,0
20250418,200100,260938050,30050,30050,30050,30050,0
20250418,200000,260938050,30050,30050,30050,30050,0
20250418,195900,260938050,30050,30050,30050,30050,0
20250418,195800,260938050,30050,30050,30050,30050,0
20250418,195700,260938050,30050,30050,30050,30050,0
20250418,195600,260938050,30050,30050,30050,30050,0
20250418,195500,260938050,30050,30050,30050,30050,0
20250418,195400,260938050,30050,30050,30050,30050,0
20250418,195300,260938050,30050,30050,30050,30050,0
20250418,195200,260938050,30050,30050,30050,30050,0
20250418,195100,260938050,30050,30050,30050,30050,0
20250418,195000,260938050,30050,30050,30050,30050,0
20250418,194900,260938050,30050,30050,30050,30050,0
20250418,194800,260938050,30050,30050,30050,30050,0
20250418,194700,260938050,30050,30050,30050,30050,0
20250418,194600,260938050,30050,30050,30050,30050,0
20250418,194500,260938050,30050,30050,30050,30050,0
20250418,194400,260938050,30050,30050,30050,30050,0
20250418,194300,260938050,30050,30050,30050,30050,0
20250418,194200,260938050,30050,30050,30050,30050,0
20250418,194100,260938050,30050,30050,30050,30050,0
20250418,194000,260938050,30050,30050,30050,30050,0
20250418,193900,260938050,30050,30050,30050,30050,0
20250418,193800,260938050,30050,30050,30050,30050,0
20250418,193700,260938050,30050,30050,30050,30050,0
20250418,193600,260938050,30050,30050,30050,30050,0
20250418,193500,260938050,30050,30050,30050,30050,0
20250418,193400,260938050,30050,30050,30050,30050,48
20250418,193300,260938050,30050,30050,30050,30050,0
20250418,193200,260938050,30050,30050,30050,30050,0
20250418,193100,260938050,30050,30050,30050,30050,0
20250418,193000,260938050,30050,30050,30050,30050,0
20250418,192900,260938050,30050,30050,30050,30050,0
20250418,192800,260938050,30050,30050,30050,30050,0
20250418,192700,260938050,30050,30050,30050,30050,0
20250418,192600,260938050,30050,30050,30050,30050,0
20250418,192500,260938050,30050,30050,30050,30050,0
20250418,192400,260938050,30050,30050,30050,30050,0
20250418,192300,260938050,30050,30050,30050,30050,0
20250418,192200,260938050,30050,30050,30050,30050,0
20250418,192100,260938050,30050,30050,30050,30050,0
20250418,192000,260938050,30050,30050,30050,30050,0
20250418,191900,260938050,30050,30050,30050,30050,0
20250418,191800,260938050,30050,30050,30050,30050,0
20250418,191700,260938050,30050,30050,30050,30050,0
20250418,191600,260938050,30050,30050,30050,30050,0
20250418,191500,260938050,30050,30050,30050,30050,0
20250418,191400,260938050,30050,30050,30050,30050,0
20250418,191300,260938050,30050,30050,30050,30050,0
20250418,191200,260938050,30050,30050,30050,30050,0
20250418,191100,260938050,30050,30050,30050,30050,0
20250418,191000,260938050,30050,30050,30050,30050,0
20250418,190900,260938050,30050,30050,30050,30050,0
20250418,190800,260938050,30050,30050,30050,30050,0
20250418,190700,260938050,30050,30050,30050,30050,0
20250418,190600,260938050,30050,30050,30050,30050,0
20250418,190500,260938050,30050,30050,30050,30050,0
20250418,190400,260938050,30050,30050,30050,30050,48
20250418,190300,260938050,30050,30050,30050,30050,0
20250418,190200,260938050,30050,30050,30050,30050,0
20250418,190100,260938050,30050,30050,30050,30050,0
20250418,190000,260938050,30050,30050,30050,30050,0
20250418,185900,260938050,30050,30050,30050,30050,0
20250418,185800,260938050,30050,30050,30050,30050,0
20250418,185700,260938050,30050,30050,30050,30050,0
20250418,185600,260938050,30050,30050,30050,30050,0
20250418,185500,260938050,30050,30050,30050,30050,0
20250418,185400,260938050,30050,30050,30050,30050,0
20250418,185300,260938050,30050,30050,30050,30050,0
20250418,185200,260938050,30050,30050,30050,30050,0
20250418,185100,260938050,30050,30050,30050,30050,0
20250418,185000,260938050,30050,30050,30050,30050,0
20250418,184900,260938050,30050,30050,30050,30050,0
20250418,184800,260938050,30050,30050,30050,30050,0
20250418,184700,260938050,30050,30050,30050,30050,0
20250418,184600,260938050,30050,30050,30050,30050,0
20250418,184500,260938050,30050,30050,30050,30050,0
20250418,184400,260938050,30050,30050,30050,30050,0
20250418,184300,260938050,30050,30050,30050,30050,0
20250418,184200,260938050,30050,30050,30050,30050,0
20250418,184100,260938050,30050,30050,30050,30050,0
20250418,184000,260938050,30050,30050,30050,30050,0
20250418,183900,260938050,30050,30050,30050,30050,0
20250418,183800,260938050,30050,30050,30050,30050,0
20250418,183700,260938050,30050,30050,30050,30050,0
20250418,183600,260938050,30050,30050,30050,30050,0
20250418,183500,260938050,30050,30050,30050,30050,0
20250418,183400,260938050,30050,30050,30050,30050,48
20250418,183300,260938050,30050,30050,30050,30050,0
20250418,183200,260938050,30050,30050,30050,30050,0
20250418,183100,260938050,30050,30050,30050,30050,0
20250418,183000,260938050,30050,30050,30050,30050,0
20250418,182900,260938050,30050,30050,30050,30050,0
20250418,182800,260938050,30050,30050,30050,30050,0
20250418,182700,260938050,30050,30050,30050,30050,0
20250418,182600,260938050,30050,30050,30050,30050,0
20250418,182500,260938050,30050,30050,30050,30050,0
20250418,182400,260938050,30050,30050,30050,30050,0
20250418,182300,260938050,30050,30050,30050,30050,0
20250418,182200,260938050,30050,30050,30050,30050,0
20250418,182100,260938050,30050,30050,30050,30050,0
20250418,182000,260938050,30050,30050,30050,30050,0
20250418,181900,260938050,30050,30050,30050,30050,0
20250418,181800,260938050,30050,30050,30050,30050,0
20250418,181700,260938050,30050,30050,30050,30050,0
20250418,181600,260938050,30050,30050,30050,30050,0
20250418,181500,260938050,30050,30050,30050,30050,0
20250418,181400,260938050,30050,30050,30050,30050,0
20250418,181300,260938050,30050,30050,30050,30050,0
20250418,181200,260938050,30050,30050,30050,30050,0
20250418,181100,260938050,30050,30050,30050,30050,0
20250418,181000,260938050,30050,30050,30050,30050,0
20250418,180900,260938050,30050,30050,30050,30050,0
20250418,180800,260938050,30050,30050,30050,30050,0
20250418,180700,260938050,30050,30050,30050,30050,0
20250418,180600,260938050,30050,30050,30050,30050,0
20250418,180500,260938050,30050,30050,30050,30050,0
20250418,180400,260938050,30050,30050,30050,30050,48
20250418,180300,260938050,30050,30050,30050,30050,0
20250418,180200,260938050,30050,30050,30050,30050,0
20250418,180100,260938050,30050,30050,30050,30050,0
20250418,180000,260938050,30050,30050,30050,30050,0
20250418,175900,260938050,30050,30050,30050,30050,0
20250418,175800,260938050,30050,30050,30050,30050,0
20250418,175700,260938050,30050,30050,30050,30050,0
20250418,175600,260938050,30050,30050,30050,30050,0
20250418,175500,260938050,30050,30050,30050,30050,0
20250418,175400,260938050,30050,30050,30050,30050,0
20250418,175300,260938050,30050,30050,30050,30050,0
20250418,175200,260938050,30050,30050,30050,30050,0
20250418,175100,260938050,30050,30050,30050,30050,0
20250418,175000,260938050,30050,30050,30050,30050,0
20250418,174900,260938050,30050,30050,30050,30050,0
20250418,174800,260938050,30050,30050,30050,30050,0
20250418,174700,260938050,30050,30050,30050,30050,0
20250418,174600,260938050,30050,30050,30050,30050,0
20250418,174500,260938050,30050,30050,30050,30050,0
20250418,174400,260938050,30050,30050,30050,30050,0
20250418,174300,260938050,30050,30050,30050,30050,0
20250418,174200,260938050,30050,30050,30050,30050,0
20250418,174100,260938050,30050,30050,30050,30050,0
20250418,174000,260938050,30050,30050,30050,30050,0
20250418,173900,260938050,30050,30050,30050,30050,0
20250418,173800,260938050,30050,30050,30050,30050,0
20250418,173700,260938050,30050,30050,30050,30050,0
20250418,173600,260938050,30050,30050,30050,30050,0
20250418,173500,260938050,30050,30050,30050,30050,0
20250418,173400,260938050,30050,30050,30050,30050,48
20250418,173300,260938050,30050,30050,30050,30050,0
20250418,173200,260938050,30050,30050,30050,30050,0
20250418,173100,260938050,30050,30050,30050,30050,0
20250418,173000,260938050,30050,30050,30050,30050,0
20250418,172900,260938050,30050,30050,30050,30050,0
20250418,172800,260938050,30050,30050,30050,30050,0
20250418,172700,260938050,30050,30050,30050,30050,0
20250418,172600,260938050,30050,30050,30050,30050,0
20250418,172500,260938050,30050,30050,30050,30050,0
20250418,172400,260938050,30050,30050,30050,30050,0
20250418,172300,260938050,30050,30050,30050,30050,0
20250418,172200,260938050,30050,30050,30050,30050,0
20250418,172100,260938050,30050,30050,30050,30050,0
20250418,172000,260938050,30050,30050,30050,30050,0
20250418,171900,260938050,30050,30050,30050,30050,0
20250418,171800,260938050,30050,30050,30050,30050,0
20250418,171700,260938050,30050,30050,30050,30050,0
20250418,171600,260938050,30050,30050,30050,30050,0
20250418,171500,260938050,30050,30050,30050,30050,0
20250418,171400,260938050,30050,30050,30050,30050,0
20250418,171300,260938050,30050,30050,30050,30050,0
20250418,171200,260938050,30050,30050,30050,30050,0
20250418,171100,260938050,30050,30050,30050,30050,0
20250418,171000,260938050,30050,30050,30050,30050,0
20250418,170900,260938050,30050,30050,30050,30050,0
20250418,170800,260938050,30050,30050,30050,30050,0
20250418,170700,260938050,30050,30050,30050,30050,0
20250418,170600,260938050,30050,30050,30050,30050,0
20250418,170500,260938050,30050,30050,30050,30050,0
20250418,170400,260938050,30050,30050,30050,30050,48
20250418,170300,260938050,30050,30050,30050,30050,0
20250418,170200,260938050,30050,30050,30050,30050,0
20250418,170100,260938050,30050,30050,30050,30050,0
20250418,170000,260938050,30050,30050,30050,30050,0
20250418,165900,260938050,30050,30050,30050,30050,0
20250418,165800,260938050,30050,30050,30050,30050,0
20250418,165700,260938050,30050,30050,30050,30050,0
20250418,165600,260938050,30050,30050,30050,30050,0
20250418,165500,260938050,30050,30050,30050,30050,0
20250418,165400,260938050,30050,30050,30050,30050,0
20250418,165300,260938050,30050,30050,30050,30050,0
20250418,165200,260938050,30050,30050,30050,30050,0
20250418,165100,260938050,30050,30050,30050,30050,0
20250418,165000,260938050,30050,30050,30050,30050,0
20250418,164900,260938050,30050,30050,30050,30050,0
20250418,164800,260938050,30050,30050,30050,30050,0
20250418,164700,260938050,30050,30050,30050,30050,0
20250418,164600,260938050,30050,30050,30050,30050,0
20250418,164500,260938050,30050,30050,30050,30050,0
20250418,164400,260938050,30050,30050,30050,30050,0
20250418,164300,260938050,30050,30050,30050,30050,0
20250418,164200,260938050,30050,30050,30050,30050,0
20250418,164100,260938050,30050,30050,30050,30050,0
20250418,164000,260938050,30050,30050,30050,30050,0
20250418,163900,260938050,30050,30050,30050,30050,0
20250418,163800,260938050,30050,30050,30050,30050,0
20250418,163700,260938050,30050,30050,30050,30050,0
20250418,163600,260938050,30050,30050,30050,30050,0
20250418,163500,260938050,30050,30050,30050,30050,0
20250418,163400,260938050,30050,30050,30050,30050,48
20250418,163300,260938050,30050,30050,30050,30050,0
20250418,163200,260938050,30050,30050,30050,30050,0
20250418,163100,260938050,30050,30050,30050,30050,0
20250418,163000,260938050,30050,30050,30050,30050,0
20250418,162900,260938050,30050,30050,30050,30050,0
20250418,162800,260938050,30050,30050,30050,30050,0
20250418,162700,260938050,30050,30050,30050,30050,0
20250418,162600,260938050,30050,30050,30050,30050,0
20250418,162500,260938050,30050,30050,30050,30050,0
20250418,162400,260938050,30050,30050,30050,30050,0
20250418,162300,260938050,30050,30050,30050,30050,0
20250418,162200,260938050,30050,30050,30050,30050,0
20250418,162100,260938050,30050,30050,30050,30050,0
20250418,162000,260938050,30050,30050,30050,30050,0
20250418,161900,260938050,30050,30050,30050,30050,0
20250418,161800,260938050,30050,30050,30050,30050,0
20250418,161700,260938050,30050,30050,30050,30050,0
20250418,161600,260938050,30050,30050,30050,30050,0
20250418,161500,260938050,30050,30050,30050,30050,0
20250418,161400,260938050,30050,30050,30050,30050,0
20250418,161300,260938050,30050,30050,30050,30050,0
20250418,161200,260938050,30050,30050,30050,30050,0
20250418,161100,260938050,30050,30050,30050,30050,0
20250418,161000,260938050,30050,30050,30050,30050,0
20250418,160900,260938050,30050,30050,30050,30050,0
20250418,160800,260938050,30050,30050,30050,30050,0
20250418,160700,260938050,30050,30050,30050,30050,0
20250418,160600,260938050,30050,30050,30050,30050,0
20250418,160500,260938050,30050,30050,30050,30050,0
20250418,160400,260938050,30050,30050,30050,30050,48
20250418,160300,260938050,30050,30050,30050,30050,0
20250418,160200,260938050,30050,30050,30050,30050,0
20250418,160100,260938050,30050,30050,30050,30050,0
20250418,160000,260938050,30050,30050,30050,30050,0
20250418,155900,260938050,30050,30050,30050,30050,0
20250418,155800,260938050,30050,30050,30050,30050,0
20250418,155700,260938050,30050,30050,30050,30050,0
20250418,155600,260938050,30050,30050,30050,30050,0
20250418,155500,260938050,30050,30050,30050,30050,0
20250418,155400,260938050,30050,30050,30050,30050,0
20250418,155300,260938050,30050,30050,30050,30050,0
20250418,155200,260938050,30050,30050,30050,30050,0
20250418,155100,260938050,30050,30050,30050,30050,0
20250418,155000,260938050,30050,30050,30050,30050,0
20250418,154900,260938050,30050,30050,30050,30050,0
20250418,154800,260938050,30050,30050,30050,30050,0
20250418,154700,260938050,30050,30050,30050,30050,0
20250418,154600,260938050,30050,30050,30050,30050,0
20250418,154500,260938050,30050,30050,30050,30050,0
20250418,154400,260938050,30050,30050,30050,30050,0
20250418,154300,260938050,30050,30050,30050,30050,0
20250418,154200,260938050,30050,30050,30050,30050,0
20250418,154100,260938050,30050,30050,30050,30050,0
20250418,154000,260938050,30050,30050,30050,30050,0
20250418,153900,260938050,30050,30050,30050,30050,0
20250418,153800,260938050,30050,30050,30050,30050,0
20250418,153700,260938050,30050,30050,30050,30050,0
20250418,153600,260938050,30050,30050,30050,30050,0
20250418,153500,260938050,30050,30050,30050,30050,0
20250418,153400,260938050,30050,30050,30050,30050,48
20250418,153300,260938050,30050,30050,30050,30050,0
20250418,153200,260938050,30050,30050,30050,30050,0
20250418,153100,260938050,30050,30050,30050,30050,0
20250418,153000,260938050,30050,30050,30050,30050,48
20250418,152900,259495650,30100,30100,30100,30100,0
20250418,152800,259495650,30100,30100,30100,30100,0
20250418,152700,259495650,30100,30100,30100,30100,0
20250418,152600,259495650,30100,30100,30100,30100,0
20250418,152500,259495650,30100,30100,30100,30100,0
20250418,152400,259495650,30100,30100,30100,30100,0
20250418,152300,259495650,30100,30100,30100,30100,0
20250418,152200,259495650,30100,30100,30100,30100,0
20250418,152100,259495650,30100,30100,30100,30100,0
20250418,152000,259495650,30100,30100,30100,30100,0
20250418,151900,259495650,30100,30100,30100,30100,0
20250418,151800,259495650,30100,30100,30100,30100,1
20250418,151700,259465550,30100,30100,30100,30100,0
20250418,151600,259465550,30100,30100,30100,30100,0
20250418,151500,259465550,30100,30100,30100,30100,0
20250418,151400,259465550,30100,30100,30100,30100,10
20250418,151300,259164550,30050,30050,30050,30050,0
20250418,151200,259164550,30050,30050,30050,30050,0
20250418,151100,259164550,30050,30050,30050,30050,0
20250418,151000,259164550,30050,30050,30050,30050,2
20250418,150900,259104450,30050,30050,30050,30050,0
20250418,150800,259104450,30050,30050,30050,30050,0
20250418,150700,259104450,30050,30050,30050,30050,0
20250418,150600,259104450,30050,30050,30050,30050,68
20250418,150500,257061050,30100,30100,30100,30100,56
20250418,150400,255375450,30150,30150,30150,30150,0
20250418,150300,255375450,30150,30150,30150,30150,0
20250418,150200,255375450,30150,30150,30150,30150,45
20250418,150100,254018700,30200,30150,30200,30150,60
20250418,150000,252209350,30100,30050,30100,30050,351
20250418,145900,241654250,30000,30050,30050,30000,2
20250418,145800,241594200,30050,30050,30050,30050,0
20250418,145700,241594200,30050,30050,30050,30050,0
20250418,145600,241594200,30050,30050,30050,30050,0
20250418,145500,241594200,30050,30000,30050,30000,81
20250418,145400,239162100,30000,30000,30000,30000,0
20250418,145300,239162100,30000,30000,30000,30000,0
20250418,145200,239162100,30000,30000,30000,30000,0
20250418,145100,239162100,30000,30000,30000,30000,0
20250418,145000,239162100,30000,30000,30000,30000,0
20250418,144900,239162100,30000,30000,30000,30000,1
20250418,144800,239132100,30050,30050,30050,30050,0
20250418,144700,239132100,30050,30050,30050,30050,0
20250418,144600,239132100,30050,30050,30050,30050,0
20250418,144500,239132100,30050,30050,30050,30050,0
20250418,144400,239132100,30050,30050,30050,30050,0
20250418,144300,239132100,30050,30050,30050,30050,0
20250418,144200,239132100,30050,30050,30050,30050,0
20250418,144100,239132100,30050,30050,30050,30050,0
20250418,144000,239132100,30050,30050,30050,30050,0
20250418,143900,239132100,30050,30050,30050,30050,1
20250418,143800,239102050,30050,30050,30050,30050,0
20250418,143700,239102050,30050,30050,30050,30050,0
20250418,143600,239102050,30050,30050,30050,30050,0
20250418,143500,239102050,30050,30050,30050,30050,0
20250418,143400,239102050,30050,30050,30050,30050,0
20250418,143300,239102050,30050,30050,30050,30050,0
20250418,143200,239102050,30050,30050,30050,30050,0
20250418,143100,239102050,30050,30050,30050,30050,0
20250418,143000,239102050,30050,30050,30050,30050,54
20250418,142900,237479350,30050,30050,30050,30050,0
20250418,142800,237479350,30050,30050,30050,30050,0
20250418,142700,237479350,30050,30050,30050,30050,2
20250418,142600,237419250,30150,30150,30150,30150,0
20250418,142500,237419250,30150,30050,30150,30050,200
20250418,142400,231401250,30100,30100,30100,30100,0
20250418,142300,231401250,30100,30050,30100,30050,200
20250418,142200,225385700,30050,30050,30050,30050,15
20250418,142100,224934950,30050,30050,30050,30050,0
20250418,142000,224934950,30050,30050,30050,30050,0
20250418,141900,224934950,30050,30050,30050,30050,0
20250418,141800,224934950,30050,30050,30050,30050,0
20250418,141700,224934950,30050,30050,30050,30050,0
20250418,141600,224934950,30050,30050,30050,30050,0
20250418,141500,224934950,30050,30050,30050,30050,0
20250418,141400,224934950,30050,30050,30050,30050,0
20250418,141300,224934950,30050,30050,30050,30050,0
20250418,141200,224934950,30050,30050,30050,30050,39
20250418,141100,223763000,30000,30000,30000,30000,1
20250418,141000,223733000,30000,30000,30000,30000,0
20250418,140900,223733000,30000,30000,30000,30000,1
20250418,140800,223703000,30050,30050,30050,30050,10
20250418,140700,223402500,30050,30050,30050,30050,0
20250418,140600,223402500,30050,30050,30050,30050,0
20250418,140500,223402500,30050,30050,30050,30050,3
20250418,140400,223312350,30000,30050,30050,30000,329
20250418,140300,213440050,30100,30100,30100,30100,0
20250418,140200,213440050,30100,30100,30100,30100,0
20250418,140100,213440050,30100,30100,30100,30100,0
20250418,140000,213440050,30100,30100,30100,30100,0
20250418,135900,213440050,30100,30100,30100,30100,0
20250418,135800,213440050,30100,30100,30100,30100,0
20250418,135700,213440050,30100,30100,30100,30100,0
20250418,135600,213440050,30100,30100,30100,30100,10
20250418,135500,213139050,30100,30100,30100,30100,0
20250418,135400,213139050,30100,30100,30100,30100,0
20250418,135300,213139050,30100,30100,30100,30100,2
20250418,135200,213078850,30050,30050,30050,30050,0
20250418,135100,213078850,30050,30050,30050,30050,0
20250418,135000,213078850,30050,30050,30050,30050,0
20250418,134900,213078850,30050,30050,30050,30050,10
20250418,134800,212778350,30050,30050,30050,30050,0
20250418,134700,212778350,30050,30050,30050,30050,0
20250418,134600,212778350,30050,30050,30050,30050,0
20250418,134500,212778350,30050,30050,30050,30050,0
20250418,134400,212778350,30050,30050,30050,30050,0
20250418,134300,212778350,30050,30050,30050,30050,6
20250418,134200,212598050,30050,30050,30050,30050,58
20250418,134100,210855150,30050,30050,30050,30050,2
20250418,134000,210795050,30100,30100,30100,30100,0
20250418,133900,210795050,30100,30100,30100,30100,0
20250418,133800,210795050,30100,30100,30100,30100,138
20250418,133700,206641250,30100,30100,30100,30100,4
20250418,133600,206520850,30100,30100,30100,30100,0
20250418,133500,206520850,30100,30100,30100,30100,0
20250418,133400,206520850,30100,30100,30100,30100,0
20250418,133300,206520850,30100,30100,30100,30100,0
20250418,133200,206520850,30100,30100,30100,30100,1
20250418,133100,206490750,30100,30100,30100,30100,0
20250418,133000,206490750,30100,30100,30100,30100,0
20250418,132900,206490750,30100,30100,30100,30100,1
20250418,132800,206460650,30050,30050,30050,30050,0
20250418,132700,206460650,30050,30050,30050,30050,0
20250418,132600,206460650,30050,30050,30050,30050,0
20250418,132500,206460650,30050,30050,30050,30050,0
20250418,132400,206460650,30050,30050,30050,30050,0
20250418,132300,206460650,30050,30050,30050,30050,0
20250418,132200,206460650,30050,30050,30050,30050,0
20250418,132100,206460650,30050,30050,30050,30050,0
20250418,132000,206460650,30050,30050,30050,30050,1
20250418,131900,206430600,30100,30100,30100,30100,6
20250418,131800,206250000,30150,30150,30150,30150,0
20250418,131700,206250000,30150,30150,30150,30150,0
20250418,131600,206250000,30150,30150,30150,30150,0
20250418,131500,206250000,30150,30150,30150,30150,3
20250418,131400,206159550,30150,30100,30150,30100,4
20250418,131300,206039050,30100,30150,30150,30100,15
20250418,131200,205587500,30100,30125,30125,30100,67
20250418,131100,203570625,30150,30150,30150,30150,0
20250418,131000,203570625,30150,30150,30150,30150,0
20250418,130900,203570625,30150,30125,30150,30125,2
20250418,130800,203510350,30150,30150,30150,30150,0
20250418,130700,203510350,30150,30100,30150,30100,235
20250418,130600,196436700,30100,30100,30100,30100,0
20250418,130500,196436700,30100,30100,30100,30100,0
20250418,130400,196436700,30100,30050,30100,30050,331
20250418,130300,186487300,30050,30050,30050,30050,0
20250418,130200,186487300,30050,30000,30050,30000,3
20250418,130100,186397200,30000,30000,30000,30000,57
20250418,130000,184687200,30000,30000,30000,30000,10
20250418,125900,184387200,30050,30050,30050,30050,0
20250418,125800,184387200,30050,30050,30050,30050,0
20250418,125700,184387200,30050,30050,30050,30050,0
20250418,125600,184387200,30050,30050,30050,30050,0
20250418,125500,184387200,30050,30050,30050,30050,0
20250418,125400,184387200,30050,30050,30050,30050,0
20250418,125300,184387200,30050,30050,30050,30050,1
20250418,125200,184357150,30050,30000,30050,30000,6
20250418,125100,184176900,30000,30000,30000,30000,10
20250418,125000,183876900,30050,30050,30050,30050,0
20250418,124900,183876900,30050,30050,30050,30050,0
20250418,124800,183876900,30050,30050,30050,30050,0
20250418,124700,183876900,30050,30050,30050,30050,0
20250418,124600,183876900,30050,30000,30050,30000,59
20250418,124500,182104000,30000,30000,30000,30000,50
20250418,124400,180604000,30050,30050,30050,30050,1
20250418,124300,180573950,30050,30050,30050,30050,20
20250418,124200,179972950,30050,30050,30050,30050,0
20250418,124100,179972950,30050,30050,30050,30050,0
20250418,124000,179972950,30050,30050,30050,30050,0
20250418,123900,179972950,30050,30050,30050,30050,0
20250418,123800,179972950,30050,30050,30050,30050,0
20250418,123700,179972950,30050,30050,30050,30050,3
20250418,123600,179882800,30000,30050,30050,30000,46
20250418,123500,178502550,30050,30050,30050,30050,0
20250418,123400,178502550,30050,30050,30050,30050,0
20250418,123300,178502550,30050,30050,30050,30050,1
20250418,123200,178472500,30050,30050,30050,30050,0
20250418,123100,178472500,30050,30050,30050,30050,0
20250418,123000,178472500,30050,30050,30050,30050,0
20250418,122900,178472500,30050,30050,30050,30050,0
20250418,122800,178472500,30050,30050,30050,30050,0
20250418,122700,178472500,30050,30050,30050,30050,54
20250418,122600,176849800,30000,30000,30000,30000,0
20250418,122500,176849800,30000,30000,30000,30000,0
20250418,122400,176849800,30000,30000,30000,30000,0
20250418,122300,176849800,30000,30000,30000,30000,0
20250418,122200,176849800,30000,30000,30000,30000,1
20250418,122100,176819800,30000,30000,30000,30000,0
20250418,122000,176819800,30000,30050,30050,30000,12
20250418,121900,176459250,30050,30050,30050,30050,0
20250418,121800,176459250,30050,30000,30050,30000,349
20250418,121700,165989150,30050,30050,30050,30050,0
20250418,121600,165989150,30050,30050,30050,30050,0
20250418,121500,165989150,30050,30050,30050,30050,5
20250418,121400,165838900,30050,30050,30050,30050,0
20250418,121300,165838900,30050,30050,30050,30050,0
20250418,121200,165838900,30050,30050,30050,30050,0
20250418,121100,165838900,30050,30050,30050,30050,0
20250418,121000,165838900,30050,30050,30050,30050,3
20250418,120900,165748750,30050,30050,30050,30050,0
20250418,120800,165748750,30050,30050,30050,30050,0
20250418,120700,165748750,30050,30050,30050,30050,0
20250418,120600,165748750,30050,30050,30050,30050,0
20250418,120500,165748750,30050,30050,30050,30050,0
20250418,120400,165748750,30050,30050,30050,30050,0
20250418,120300,165748750,30050,30050,30050,30050,0
20250418,120200,165748750,30050,30050,30050,30050,104
20250418,120100,162623550,30050,30050,30050,30050,122
20250418,120000,158957450,30050,30050,30050,30050,6
20250418,115900,158777150,30050,30050,30050,30050,1
20250418,115800,158747100,30050,30050,30050,30050,298
20250418,115700,149792200,30050,30050,30050,30050,0
20250418,115600,149792200,30050,30050,30050,30050,0
20250418,115500,149792200,30050,30050,30050,30050,0
20250418,115400,149792200,30050,30050,30050,30050,0
20250418,115300,149792200,30050,30000,30050,30000,3
20250418,115200,149702100,30050,30050,30050,30050,0
20250418,115100,149702100,30050,30050,30050,30050,53
20250418,115000,148109450,30000,30000,30000,30000,0
20250418,114900,148109450,30000,30000,30000,30000,51
20250418,114800,146579450,30050,30050,30050,30050,0
20250418,114700,146579450,30050,30050,30050,30050,0
20250418,114600,146579450,30050,30050,30050,30050,118
20250418,114500,143033550,30050,30050,30050,30050,2
20250418,114400,142973450,30000,30000,30000,30000,50
20250418,114300,141473450,30050,30050,30050,30050,91
20250418,114200,138738900,30000,30050,30050,30000,229
20250418,114100,131862925,30050,30050,30050,30025,185
20250418,114000,126303700,30000,30050,30050,30000,110
20250418,113900,123003550,30100,30100,30100,30100,0
20250418,113800,123003550,30100,30100,30100,30100,100
20250418,113700,119993550,30100,30100,30100,30100,7
20250418,113600,119782850,30050,30000,30050,30000,99
20250418,113500,116812800,30000,30050,30050,30000,11
20250418,113400,116482700,30050,30000,30050,30000,125
20250418,113300,112732300,30000,30000,30000,30000,50
20250418,113200,111232300,29950,29900,29950,29900,164
20250418,113100,106320550,29900,29900,29900,29900,7
20250418,113000,106111250,29850,29850,29850,29850,0
20250418,112900,106111250,29850,29850,29850,29850,7
20250418,112800,105902300,29850,29850,29850,29850,7
20250418,112700,105693350,29800,29800,29800,29800,0
20250418,112600,105693350,29800,29800,29800,29800,0
20250418,112500,105693350,29800,29800,29800,29800,0
20250418,112400,105693350,29800,29800,29800,29800,0
20250418,112300,105693350,29800,29800,29800,29800,10
20250418,112200,105395350,29800,29800,29800,29800,20
20250418,112100,104799350,29800,29800,29800,29800,0
20250418,112000,104799350,29800,29800,29800,29800,0
20250418,111900,104799350,29800,29800,29800,29800,0
20250418,111800,104799350,29800,29800,29800,29800,0
20250418,111700,104799350,29800,29800,29800,29800,0
20250418,111600,104799350,29800,29800,29800,29800,0
20250418,111500,104799350,29800,29800,29800,29800,0
20250418,111400,104799350,29800,29800,29800,29800,6
20250418,111300,104620550,29850,29850,29850,29850,2
20250418,111200,104560850,29850,29850,29850,29850,0
20250418,111100,104560850,29850,29850,29850,29850,0
20250418,111000,104560850,29850,29850,29850,29850,0
20250418,110900,104560850,29850,29850,29850,29850,0
20250418,110800,104560850,29850,29850,29850,29850,0
20250418,110700,104560850,29850,29850,29850,29850,0
20250418,110600,104560850,29850,29850,29850,29850,0
20250418,110500,104560850,29850,29850,29850,29850,0
20250418,110400,104560850,29850,29850,29850,29850,5
20250418,110300,104411600,29800,29800,29800,29800,0
20250418,110200,104411600,29800,29800,29800,29800,0
20250418,110100,104411600,29800,29800,29800,29800,0
20250418,110000,104411600,29800,29850,29850,29800,2
20250418,105900,104351950,29850,29850,29850,29850,0
20250418,105800,104351950,29850,29800,30000,29800,463
20250418,105700,90504800,29800,29800,29800,29800,0
20250418,105600,90504800,29800,29800,29800,29800,50
20250418,105500,89014800,29800,29800,29800,29800,0
20250418,105400,89014800,29800,29800,29800,29800,0
20250418,105300,89014800,29800,29800,29800,29800,0
20250418,105200,89014800,29800,29800,29800,29800,0
20250418,105100,89014800,29800,29800,29800,29800,0
20250418,105000,89014800,29800,29800,29800,29800,0
20250418,104900,89014800,29800,29750,29800,29750,2
20250418,104800,88955250,29800,29800,29800,29800,10
20250418,104700,88657250,29800,29800,29800,29800,58
20250418,104600,86928850,29800,29800,29800,29800,0
20250418,104500,86928850,29800,29800,29800,29800,1
20250418,104400,86899050,29750,29750,29750,29750,110
20250418,104300,83626550,29750,29750,29750,29750,0
20250418,104200,83626550,29750,29750,29750,29750,0
20250418,104100,83626550,29750,29750,29750,29750,100
20250418,104000,80651550,29750,29750,29750,29750,100
20250418,103900,77676550,29750,29750,29750,29750,0
20250418,103800,77676550,29750,29750,29750,29750,0
20250418,103700,77676550,29750,29750,29750,29750,100
20250418,103600,74701550,29700,29700,29700,29700,0
20250418,103500,74701550,29700,29700,29700,29700,0
20250418,103400,74701550,29700,29700,29700,29700,0
20250418,103300,74701550,29700,29700,29700,29700,0
20250418,103200,74701550,29700,29700,29700,29700,0
20250418,103100,74701550,29700,29700,29700,29700,10
20250418,103000,74404550,29700,29700,29700,29700,51
20250418,102900,72889850,29750,29750,29750,29750,0
20250418,102800,72889850,29750,29750,29750,29750,0
20250418,102700,72889850,29750,29750,29750,29750,0
20250418,102600,72889850,29750,29750,29750,29750,10
20250418,102500,72592350,29700,29700,29700,29700,0
20250418,102400,72592350,29700,29700,29700,29700,0
20250418,102300,72592350,29700,29700,29700,29700,0
20250418,102200,72592350,29700,29700,29700,29700,45
20250418,102100,71255850,29750,29750,29750,29750,0
20250418,102000,71255850,29750,29750,29750,29750,0
20250418,101900,71255850,29750,29750,29750,29750,0
20250418,101800,71255850,29750,29750,29750,29750,0
20250418,101700,71255850,29750,29750,29750,29750,0
20250418,101600,71255850,29750,29750,29750,29750,339
20250418,101500,61170600,29750,29750,29750,29750,0
20250418,101400,61170600,29750,29700,29750,29700,227
20250418,101300,54428200,29700,29650,29700,29650,11
20250418,101200,54101650,29700,29600,29700,29600,141
20250418,101100,49914250,29550,29500,29550,29500,21
20250418,101000,49294400,29450,29450,29450,29450,1
20250418,100900,49264950,29500,29500,29500,29500,0
20250418,100800,49264950,29500,29500,29500,29500,0
20250418,100700,49264950,29500,29500,29500,29500,3
20250418,100600,49176450,29400,29400,29400,29400,0
20250418,100500,49176450,29400,29400,29400,29400,11
20250418,100400,48853050,29400,29400,29400,29400,0
20250418,100300,48853050,29400,29400,29400,29400,0
20250418,100200,48853050,29400,29400,29400,29400,0
20250418,100100,48853050,29400,29450,29450,29400,50
20250418,100000,47381850,29500,29500,29500,29500,0
20250418,095900,47381850,29500,29500,29500,29500,3
20250418,095800,47293350,29500,29500,29500,29500,2
20250418,095700,47234350,29450,29450,29450,29450,20
20250418,095600,46645350,29400,29400,29400,29400,0
20250418,095500,46645350,29400,29400,29400,29400,15
20250418,095400,46204350,29350,29350,29350,29350,121
20250418,095300,42653000,29300,29250,29300,29250,101
20250418,095200,39693750,29300,29300,29300,29300,0
20250418,095100,39693750,29300,29300,29300,29300,0
20250418,095000,39693750,29300,29300,29300,29300,0
20250418,094900,39693750,29300,29300,29300,29300,0
20250418,094800,39693750,29300,29300,29300,29300,0
20250418,094700,39693750,29300,29300,29300,29300,114
20250418,094600,36353550,29250,29250,29250,29250,0
20250418,094500,36353550,29250,29250,29250,29250,0
20250418,094400,36353550,29250,29250,29250,29250,0
20250418,094300,36353550,29250,29250,29250,29250,10
20250418,094200,36061050,29200,29200,29200,29200,0
20250418,094100,36061050,29200,29350,29350,29200,109
20250418,094000,32872700,29350,29350,29350,29350,20
20250418,093900,32285700,29350,29350,29350,29350,45
20250418,093800,30964950,29350,29350,29350,29350,5
20250418,093700,30818200,29350,29350,29350,29350,3
20250418,093600,30730150,29300,29300,29300,29300,0
20250418,093500,30730150,29300,29300,29300,29300,34
20250418,093400,29733950,29300,29300,29300,29300,3
20250418,093300,29646050,29300,29300,29300,29300,0
20250418,093200,29646050,29300,29300,29300,29300,0
20250418,093100,29646050,29300,29300,29300,29300,5
20250418,093000,29499550,29300,29300,29300,29300,0
20250418,092900,29499550,29300,29300,29300,29300,0
20250418,092800,29499550,29300,29300,29300,29300,34
20250418,092700,28503350,29300,29300,29300,29300,0
20250418,092600,28503350,29300,29300,29300,29300,15
20250418,092500,28063850,29350,29350,29350,29350,0
20250418,092400,28063850,29350,29300,29350,29300,11
20250418,092300,27741500,29350,29350,29350,29350,1
20250418,092200,27712150,29400,29400,29400,29400,0
20250418,092100,27712150,29400,29400,29400,29400,1
20250418,092000,27682750,29450,29350,29450,29350,14
20250418,091900,27271600,29300,29300,29300,29300,0
20250418,091800,27271600,29300,29300,29300,29300,1
20250418,091700,27242300,29400,29400,29400,29400,0
20250418,091600,27242300,29400,29350,29400,29350,146
20250418,091500,22957150,29300,29300,29300,29300,83
20250418,091400,20525250,29300,29300,29300,29300,138
20250418,091300,16481850,29300,29300,29300,29300,2
20250418,091200,16423250,29350,29350,29350,29350,0
20250418,091100,16423250,29350,29400,29400,29350,30
20250418,091000,15542000,29450,29450,29450,29450,0
20250418,090900,15542000,29450,29500,29500,29450,16
20250418,090800,15070700,29600,29600,29600,29600,11
20250418,090700,14745100,29600,29700,29700,29550,12
20250418,090600,14389500,29750,29250,29750,29250,399
20250418,090500,2702550,29250,29250,29250,29200,10
20250418,090400,2410100,29300,29300,29300,29300,2
20250418,090300,2351500,29350,29450,29450,29350,54
20250418,090200,766450,29400,29450,29450,29400,2
20250418,090100,707600,29450,29500,29500,29450,20
20250418,090000,118550,29700,29600,29700,29600,4
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250418 200400 260938050 30050 30050 30050 30050 48
3 20250418 200300 260938050 30050 30050 30050 30050 0
4 20250418 200200 260938050 30050 30050 30050 30050 0
5 20250418 200100 260938050 30050 30050 30050 30050 0
6 20250418 200000 260938050 30050 30050 30050 30050 0
7 20250418 195900 260938050 30050 30050 30050 30050 0
8 20250418 195800 260938050 30050 30050 30050 30050 0
9 20250418 195700 260938050 30050 30050 30050 30050 0
10 20250418 195600 260938050 30050 30050 30050 30050 0
11 20250418 195500 260938050 30050 30050 30050 30050 0
12 20250418 195400 260938050 30050 30050 30050 30050 0
13 20250418 195300 260938050 30050 30050 30050 30050 0
14 20250418 195200 260938050 30050 30050 30050 30050 0
15 20250418 195100 260938050 30050 30050 30050 30050 0
16 20250418 195000 260938050 30050 30050 30050 30050 0
17 20250418 194900 260938050 30050 30050 30050 30050 0
18 20250418 194800 260938050 30050 30050 30050 30050 0
19 20250418 194700 260938050 30050 30050 30050 30050 0
20 20250418 194600 260938050 30050 30050 30050 30050 0
21 20250418 194500 260938050 30050 30050 30050 30050 0
22 20250418 194400 260938050 30050 30050 30050 30050 0
23 20250418 194300 260938050 30050 30050 30050 30050 0
24 20250418 194200 260938050 30050 30050 30050 30050 0
25 20250418 194100 260938050 30050 30050 30050 30050 0
26 20250418 194000 260938050 30050 30050 30050 30050 0
27 20250418 193900 260938050 30050 30050 30050 30050 0
28 20250418 193800 260938050 30050 30050 30050 30050 0
29 20250418 193700 260938050 30050 30050 30050 30050 0
30 20250418 193600 260938050 30050 30050 30050 30050 0
31 20250418 193500 260938050 30050 30050 30050 30050 0
32 20250418 193400 260938050 30050 30050 30050 30050 48
33 20250418 193300 260938050 30050 30050 30050 30050 0
34 20250418 193200 260938050 30050 30050 30050 30050 0
35 20250418 193100 260938050 30050 30050 30050 30050 0
36 20250418 193000 260938050 30050 30050 30050 30050 0
37 20250418 192900 260938050 30050 30050 30050 30050 0
38 20250418 192800 260938050 30050 30050 30050 30050 0
39 20250418 192700 260938050 30050 30050 30050 30050 0
40 20250418 192600 260938050 30050 30050 30050 30050 0
41 20250418 192500 260938050 30050 30050 30050 30050 0
42 20250418 192400 260938050 30050 30050 30050 30050 0
43 20250418 192300 260938050 30050 30050 30050 30050 0
44 20250418 192200 260938050 30050 30050 30050 30050 0
45 20250418 192100 260938050 30050 30050 30050 30050 0
46 20250418 192000 260938050 30050 30050 30050 30050 0
47 20250418 191900 260938050 30050 30050 30050 30050 0
48 20250418 191800 260938050 30050 30050 30050 30050 0
49 20250418 191700 260938050 30050 30050 30050 30050 0
50 20250418 191600 260938050 30050 30050 30050 30050 0
51 20250418 191500 260938050 30050 30050 30050 30050 0
52 20250418 191400 260938050 30050 30050 30050 30050 0
53 20250418 191300 260938050 30050 30050 30050 30050 0
54 20250418 191200 260938050 30050 30050 30050 30050 0
55 20250418 191100 260938050 30050 30050 30050 30050 0
56 20250418 191000 260938050 30050 30050 30050 30050 0
57 20250418 190900 260938050 30050 30050 30050 30050 0
58 20250418 190800 260938050 30050 30050 30050 30050 0
59 20250418 190700 260938050 30050 30050 30050 30050 0
60 20250418 190600 260938050 30050 30050 30050 30050 0
61 20250418 190500 260938050 30050 30050 30050 30050 0
62 20250418 190400 260938050 30050 30050 30050 30050 48
63 20250418 190300 260938050 30050 30050 30050 30050 0
64 20250418 190200 260938050 30050 30050 30050 30050 0
65 20250418 190100 260938050 30050 30050 30050 30050 0
66 20250418 190000 260938050 30050 30050 30050 30050 0
67 20250418 185900 260938050 30050 30050 30050 30050 0
68 20250418 185800 260938050 30050 30050 30050 30050 0
69 20250418 185700 260938050 30050 30050 30050 30050 0
70 20250418 185600 260938050 30050 30050 30050 30050 0
71 20250418 185500 260938050 30050 30050 30050 30050 0
72 20250418 185400 260938050 30050 30050 30050 30050 0
73 20250418 185300 260938050 30050 30050 30050 30050 0
74 20250418 185200 260938050 30050 30050 30050 30050 0
75 20250418 185100 260938050 30050 30050 30050 30050 0
76 20250418 185000 260938050 30050 30050 30050 30050 0
77 20250418 184900 260938050 30050 30050 30050 30050 0
78 20250418 184800 260938050 30050 30050 30050 30050 0
79 20250418 184700 260938050 30050 30050 30050 30050 0
80 20250418 184600 260938050 30050 30050 30050 30050 0
81 20250418 184500 260938050 30050 30050 30050 30050 0
82 20250418 184400 260938050 30050 30050 30050 30050 0
83 20250418 184300 260938050 30050 30050 30050 30050 0
84 20250418 184200 260938050 30050 30050 30050 30050 0
85 20250418 184100 260938050 30050 30050 30050 30050 0
86 20250418 184000 260938050 30050 30050 30050 30050 0
87 20250418 183900 260938050 30050 30050 30050 30050 0
88 20250418 183800 260938050 30050 30050 30050 30050 0
89 20250418 183700 260938050 30050 30050 30050 30050 0
90 20250418 183600 260938050 30050 30050 30050 30050 0
91 20250418 183500 260938050 30050 30050 30050 30050 0
92 20250418 183400 260938050 30050 30050 30050 30050 48
93 20250418 183300 260938050 30050 30050 30050 30050 0
94 20250418 183200 260938050 30050 30050 30050 30050 0
95 20250418 183100 260938050 30050 30050 30050 30050 0
96 20250418 183000 260938050 30050 30050 30050 30050 0
97 20250418 182900 260938050 30050 30050 30050 30050 0
98 20250418 182800 260938050 30050 30050 30050 30050 0
99 20250418 182700 260938050 30050 30050 30050 30050 0
100 20250418 182600 260938050 30050 30050 30050 30050 0
101 20250418 182500 260938050 30050 30050 30050 30050 0
102 20250418 182400 260938050 30050 30050 30050 30050 0
103 20250418 182300 260938050 30050 30050 30050 30050 0
104 20250418 182200 260938050 30050 30050 30050 30050 0
105 20250418 182100 260938050 30050 30050 30050 30050 0
106 20250418 182000 260938050 30050 30050 30050 30050 0
107 20250418 181900 260938050 30050 30050 30050 30050 0
108 20250418 181800 260938050 30050 30050 30050 30050 0
109 20250418 181700 260938050 30050 30050 30050 30050 0
110 20250418 181600 260938050 30050 30050 30050 30050 0
111 20250418 181500 260938050 30050 30050 30050 30050 0
112 20250418 181400 260938050 30050 30050 30050 30050 0
113 20250418 181300 260938050 30050 30050 30050 30050 0
114 20250418 181200 260938050 30050 30050 30050 30050 0
115 20250418 181100 260938050 30050 30050 30050 30050 0
116 20250418 181000 260938050 30050 30050 30050 30050 0
117 20250418 180900 260938050 30050 30050 30050 30050 0
118 20250418 180800 260938050 30050 30050 30050 30050 0
119 20250418 180700 260938050 30050 30050 30050 30050 0
120 20250418 180600 260938050 30050 30050 30050 30050 0
121 20250418 180500 260938050 30050 30050 30050 30050 0
122 20250418 180400 260938050 30050 30050 30050 30050 48
123 20250418 180300 260938050 30050 30050 30050 30050 0
124 20250418 180200 260938050 30050 30050 30050 30050 0
125 20250418 180100 260938050 30050 30050 30050 30050 0
126 20250418 180000 260938050 30050 30050 30050 30050 0
127 20250418 175900 260938050 30050 30050 30050 30050 0
128 20250418 175800 260938050 30050 30050 30050 30050 0
129 20250418 175700 260938050 30050 30050 30050 30050 0
130 20250418 175600 260938050 30050 30050 30050 30050 0
131 20250418 175500 260938050 30050 30050 30050 30050 0
132 20250418 175400 260938050 30050 30050 30050 30050 0
133 20250418 175300 260938050 30050 30050 30050 30050 0
134 20250418 175200 260938050 30050 30050 30050 30050 0
135 20250418 175100 260938050 30050 30050 30050 30050 0
136 20250418 175000 260938050 30050 30050 30050 30050 0
137 20250418 174900 260938050 30050 30050 30050 30050 0
138 20250418 174800 260938050 30050 30050 30050 30050 0
139 20250418 174700 260938050 30050 30050 30050 30050 0
140 20250418 174600 260938050 30050 30050 30050 30050 0
141 20250418 174500 260938050 30050 30050 30050 30050 0
142 20250418 174400 260938050 30050 30050 30050 30050 0
143 20250418 174300 260938050 30050 30050 30050 30050 0
144 20250418 174200 260938050 30050 30050 30050 30050 0
145 20250418 174100 260938050 30050 30050 30050 30050 0
146 20250418 174000 260938050 30050 30050 30050 30050 0
147 20250418 173900 260938050 30050 30050 30050 30050 0
148 20250418 173800 260938050 30050 30050 30050 30050 0
149 20250418 173700 260938050 30050 30050 30050 30050 0
150 20250418 173600 260938050 30050 30050 30050 30050 0
151 20250418 173500 260938050 30050 30050 30050 30050 0
152 20250418 173400 260938050 30050 30050 30050 30050 48
153 20250418 173300 260938050 30050 30050 30050 30050 0
154 20250418 173200 260938050 30050 30050 30050 30050 0
155 20250418 173100 260938050 30050 30050 30050 30050 0
156 20250418 173000 260938050 30050 30050 30050 30050 0
157 20250418 172900 260938050 30050 30050 30050 30050 0
158 20250418 172800 260938050 30050 30050 30050 30050 0
159 20250418 172700 260938050 30050 30050 30050 30050 0
160 20250418 172600 260938050 30050 30050 30050 30050 0
161 20250418 172500 260938050 30050 30050 30050 30050 0
162 20250418 172400 260938050 30050 30050 30050 30050 0
163 20250418 172300 260938050 30050 30050 30050 30050 0
164 20250418 172200 260938050 30050 30050 30050 30050 0
165 20250418 172100 260938050 30050 30050 30050 30050 0
166 20250418 172000 260938050 30050 30050 30050 30050 0
167 20250418 171900 260938050 30050 30050 30050 30050 0
168 20250418 171800 260938050 30050 30050 30050 30050 0
169 20250418 171700 260938050 30050 30050 30050 30050 0
170 20250418 171600 260938050 30050 30050 30050 30050 0
171 20250418 171500 260938050 30050 30050 30050 30050 0
172 20250418 171400 260938050 30050 30050 30050 30050 0
173 20250418 171300 260938050 30050 30050 30050 30050 0
174 20250418 171200 260938050 30050 30050 30050 30050 0
175 20250418 171100 260938050 30050 30050 30050 30050 0
176 20250418 171000 260938050 30050 30050 30050 30050 0
177 20250418 170900 260938050 30050 30050 30050 30050 0
178 20250418 170800 260938050 30050 30050 30050 30050 0
179 20250418 170700 260938050 30050 30050 30050 30050 0
180 20250418 170600 260938050 30050 30050 30050 30050 0
181 20250418 170500 260938050 30050 30050 30050 30050 0
182 20250418 170400 260938050 30050 30050 30050 30050 48
183 20250418 170300 260938050 30050 30050 30050 30050 0
184 20250418 170200 260938050 30050 30050 30050 30050 0
185 20250418 170100 260938050 30050 30050 30050 30050 0
186 20250418 170000 260938050 30050 30050 30050 30050 0
187 20250418 165900 260938050 30050 30050 30050 30050 0
188 20250418 165800 260938050 30050 30050 30050 30050 0
189 20250418 165700 260938050 30050 30050 30050 30050 0
190 20250418 165600 260938050 30050 30050 30050 30050 0
191 20250418 165500 260938050 30050 30050 30050 30050 0
192 20250418 165400 260938050 30050 30050 30050 30050 0
193 20250418 165300 260938050 30050 30050 30050 30050 0
194 20250418 165200 260938050 30050 30050 30050 30050 0
195 20250418 165100 260938050 30050 30050 30050 30050 0
196 20250418 165000 260938050 30050 30050 30050 30050 0
197 20250418 164900 260938050 30050 30050 30050 30050 0
198 20250418 164800 260938050 30050 30050 30050 30050 0
199 20250418 164700 260938050 30050 30050 30050 30050 0
200 20250418 164600 260938050 30050 30050 30050 30050 0
201 20250418 164500 260938050 30050 30050 30050 30050 0
202 20250418 164400 260938050 30050 30050 30050 30050 0
203 20250418 164300 260938050 30050 30050 30050 30050 0
204 20250418 164200 260938050 30050 30050 30050 30050 0
205 20250418 164100 260938050 30050 30050 30050 30050 0
206 20250418 164000 260938050 30050 30050 30050 30050 0
207 20250418 163900 260938050 30050 30050 30050 30050 0
208 20250418 163800 260938050 30050 30050 30050 30050 0
209 20250418 163700 260938050 30050 30050 30050 30050 0
210 20250418 163600 260938050 30050 30050 30050 30050 0
211 20250418 163500 260938050 30050 30050 30050 30050 0
212 20250418 163400 260938050 30050 30050 30050 30050 48
213 20250418 163300 260938050 30050 30050 30050 30050 0
214 20250418 163200 260938050 30050 30050 30050 30050 0
215 20250418 163100 260938050 30050 30050 30050 30050 0
216 20250418 163000 260938050 30050 30050 30050 30050 0
217 20250418 162900 260938050 30050 30050 30050 30050 0
218 20250418 162800 260938050 30050 30050 30050 30050 0
219 20250418 162700 260938050 30050 30050 30050 30050 0
220 20250418 162600 260938050 30050 30050 30050 30050 0
221 20250418 162500 260938050 30050 30050 30050 30050 0
222 20250418 162400 260938050 30050 30050 30050 30050 0
223 20250418 162300 260938050 30050 30050 30050 30050 0
224 20250418 162200 260938050 30050 30050 30050 30050 0
225 20250418 162100 260938050 30050 30050 30050 30050 0
226 20250418 162000 260938050 30050 30050 30050 30050 0
227 20250418 161900 260938050 30050 30050 30050 30050 0
228 20250418 161800 260938050 30050 30050 30050 30050 0
229 20250418 161700 260938050 30050 30050 30050 30050 0
230 20250418 161600 260938050 30050 30050 30050 30050 0
231 20250418 161500 260938050 30050 30050 30050 30050 0
232 20250418 161400 260938050 30050 30050 30050 30050 0
233 20250418 161300 260938050 30050 30050 30050 30050 0
234 20250418 161200 260938050 30050 30050 30050 30050 0
235 20250418 161100 260938050 30050 30050 30050 30050 0
236 20250418 161000 260938050 30050 30050 30050 30050 0
237 20250418 160900 260938050 30050 30050 30050 30050 0
238 20250418 160800 260938050 30050 30050 30050 30050 0
239 20250418 160700 260938050 30050 30050 30050 30050 0
240 20250418 160600 260938050 30050 30050 30050 30050 0
241 20250418 160500 260938050 30050 30050 30050 30050 0
242 20250418 160400 260938050 30050 30050 30050 30050 48
243 20250418 160300 260938050 30050 30050 30050 30050 0
244 20250418 160200 260938050 30050 30050 30050 30050 0
245 20250418 160100 260938050 30050 30050 30050 30050 0
246 20250418 160000 260938050 30050 30050 30050 30050 0
247 20250418 155900 260938050 30050 30050 30050 30050 0
248 20250418 155800 260938050 30050 30050 30050 30050 0
249 20250418 155700 260938050 30050 30050 30050 30050 0
250 20250418 155600 260938050 30050 30050 30050 30050 0
251 20250418 155500 260938050 30050 30050 30050 30050 0
252 20250418 155400 260938050 30050 30050 30050 30050 0
253 20250418 155300 260938050 30050 30050 30050 30050 0
254 20250418 155200 260938050 30050 30050 30050 30050 0
255 20250418 155100 260938050 30050 30050 30050 30050 0
256 20250418 155000 260938050 30050 30050 30050 30050 0
257 20250418 154900 260938050 30050 30050 30050 30050 0
258 20250418 154800 260938050 30050 30050 30050 30050 0
259 20250418 154700 260938050 30050 30050 30050 30050 0
260 20250418 154600 260938050 30050 30050 30050 30050 0
261 20250418 154500 260938050 30050 30050 30050 30050 0
262 20250418 154400 260938050 30050 30050 30050 30050 0
263 20250418 154300 260938050 30050 30050 30050 30050 0
264 20250418 154200 260938050 30050 30050 30050 30050 0
265 20250418 154100 260938050 30050 30050 30050 30050 0
266 20250418 154000 260938050 30050 30050 30050 30050 0
267 20250418 153900 260938050 30050 30050 30050 30050 0
268 20250418 153800 260938050 30050 30050 30050 30050 0
269 20250418 153700 260938050 30050 30050 30050 30050 0
270 20250418 153600 260938050 30050 30050 30050 30050 0
271 20250418 153500 260938050 30050 30050 30050 30050 0
272 20250418 153400 260938050 30050 30050 30050 30050 48
273 20250418 153300 260938050 30050 30050 30050 30050 0
274 20250418 153200 260938050 30050 30050 30050 30050 0
275 20250418 153100 260938050 30050 30050 30050 30050 0
276 20250418 153000 260938050 30050 30050 30050 30050 48
277 20250418 152900 259495650 30100 30100 30100 30100 0
278 20250418 152800 259495650 30100 30100 30100 30100 0
279 20250418 152700 259495650 30100 30100 30100 30100 0
280 20250418 152600 259495650 30100 30100 30100 30100 0
281 20250418 152500 259495650 30100 30100 30100 30100 0
282 20250418 152400 259495650 30100 30100 30100 30100 0
283 20250418 152300 259495650 30100 30100 30100 30100 0
284 20250418 152200 259495650 30100 30100 30100 30100 0
285 20250418 152100 259495650 30100 30100 30100 30100 0
286 20250418 152000 259495650 30100 30100 30100 30100 0
287 20250418 151900 259495650 30100 30100 30100 30100 0
288 20250418 151800 259495650 30100 30100 30100 30100 1
289 20250418 151700 259465550 30100 30100 30100 30100 0
290 20250418 151600 259465550 30100 30100 30100 30100 0
291 20250418 151500 259465550 30100 30100 30100 30100 0
292 20250418 151400 259465550 30100 30100 30100 30100 10
293 20250418 151300 259164550 30050 30050 30050 30050 0
294 20250418 151200 259164550 30050 30050 30050 30050 0
295 20250418 151100 259164550 30050 30050 30050 30050 0
296 20250418 151000 259164550 30050 30050 30050 30050 2
297 20250418 150900 259104450 30050 30050 30050 30050 0
298 20250418 150800 259104450 30050 30050 30050 30050 0
299 20250418 150700 259104450 30050 30050 30050 30050 0
300 20250418 150600 259104450 30050 30050 30050 30050 68
301 20250418 150500 257061050 30100 30100 30100 30100 56
302 20250418 150400 255375450 30150 30150 30150 30150 0
303 20250418 150300 255375450 30150 30150 30150 30150 0
304 20250418 150200 255375450 30150 30150 30150 30150 45
305 20250418 150100 254018700 30200 30150 30200 30150 60
306 20250418 150000 252209350 30100 30050 30100 30050 351
307 20250418 145900 241654250 30000 30050 30050 30000 2
308 20250418 145800 241594200 30050 30050 30050 30050 0
309 20250418 145700 241594200 30050 30050 30050 30050 0
310 20250418 145600 241594200 30050 30050 30050 30050 0
311 20250418 145500 241594200 30050 30000 30050 30000 81
312 20250418 145400 239162100 30000 30000 30000 30000 0
313 20250418 145300 239162100 30000 30000 30000 30000 0
314 20250418 145200 239162100 30000 30000 30000 30000 0
315 20250418 145100 239162100 30000 30000 30000 30000 0
316 20250418 145000 239162100 30000 30000 30000 30000 0
317 20250418 144900 239162100 30000 30000 30000 30000 1
318 20250418 144800 239132100 30050 30050 30050 30050 0
319 20250418 144700 239132100 30050 30050 30050 30050 0
320 20250418 144600 239132100 30050 30050 30050 30050 0
321 20250418 144500 239132100 30050 30050 30050 30050 0
322 20250418 144400 239132100 30050 30050 30050 30050 0
323 20250418 144300 239132100 30050 30050 30050 30050 0
324 20250418 144200 239132100 30050 30050 30050 30050 0
325 20250418 144100 239132100 30050 30050 30050 30050 0
326 20250418 144000 239132100 30050 30050 30050 30050 0
327 20250418 143900 239132100 30050 30050 30050 30050 1
328 20250418 143800 239102050 30050 30050 30050 30050 0
329 20250418 143700 239102050 30050 30050 30050 30050 0
330 20250418 143600 239102050 30050 30050 30050 30050 0
331 20250418 143500 239102050 30050 30050 30050 30050 0
332 20250418 143400 239102050 30050 30050 30050 30050 0
333 20250418 143300 239102050 30050 30050 30050 30050 0
334 20250418 143200 239102050 30050 30050 30050 30050 0
335 20250418 143100 239102050 30050 30050 30050 30050 0
336 20250418 143000 239102050 30050 30050 30050 30050 54
337 20250418 142900 237479350 30050 30050 30050 30050 0
338 20250418 142800 237479350 30050 30050 30050 30050 0
339 20250418 142700 237479350 30050 30050 30050 30050 2
340 20250418 142600 237419250 30150 30150 30150 30150 0
341 20250418 142500 237419250 30150 30050 30150 30050 200
342 20250418 142400 231401250 30100 30100 30100 30100 0
343 20250418 142300 231401250 30100 30050 30100 30050 200
344 20250418 142200 225385700 30050 30050 30050 30050 15
345 20250418 142100 224934950 30050 30050 30050 30050 0
346 20250418 142000 224934950 30050 30050 30050 30050 0
347 20250418 141900 224934950 30050 30050 30050 30050 0
348 20250418 141800 224934950 30050 30050 30050 30050 0
349 20250418 141700 224934950 30050 30050 30050 30050 0
350 20250418 141600 224934950 30050 30050 30050 30050 0
351 20250418 141500 224934950 30050 30050 30050 30050 0
352 20250418 141400 224934950 30050 30050 30050 30050 0
353 20250418 141300 224934950 30050 30050 30050 30050 0
354 20250418 141200 224934950 30050 30050 30050 30050 39
355 20250418 141100 223763000 30000 30000 30000 30000 1
356 20250418 141000 223733000 30000 30000 30000 30000 0
357 20250418 140900 223733000 30000 30000 30000 30000 1
358 20250418 140800 223703000 30050 30050 30050 30050 10
359 20250418 140700 223402500 30050 30050 30050 30050 0
360 20250418 140600 223402500 30050 30050 30050 30050 0
361 20250418 140500 223402500 30050 30050 30050 30050 3
362 20250418 140400 223312350 30000 30050 30050 30000 329
363 20250418 140300 213440050 30100 30100 30100 30100 0
364 20250418 140200 213440050 30100 30100 30100 30100 0
365 20250418 140100 213440050 30100 30100 30100 30100 0
366 20250418 140000 213440050 30100 30100 30100 30100 0
367 20250418 135900 213440050 30100 30100 30100 30100 0
368 20250418 135800 213440050 30100 30100 30100 30100 0
369 20250418 135700 213440050 30100 30100 30100 30100 0
370 20250418 135600 213440050 30100 30100 30100 30100 10
371 20250418 135500 213139050 30100 30100 30100 30100 0
372 20250418 135400 213139050 30100 30100 30100 30100 0
373 20250418 135300 213139050 30100 30100 30100 30100 2
374 20250418 135200 213078850 30050 30050 30050 30050 0
375 20250418 135100 213078850 30050 30050 30050 30050 0
376 20250418 135000 213078850 30050 30050 30050 30050 0
377 20250418 134900 213078850 30050 30050 30050 30050 10
378 20250418 134800 212778350 30050 30050 30050 30050 0
379 20250418 134700 212778350 30050 30050 30050 30050 0
380 20250418 134600 212778350 30050 30050 30050 30050 0
381 20250418 134500 212778350 30050 30050 30050 30050 0
382 20250418 134400 212778350 30050 30050 30050 30050 0
383 20250418 134300 212778350 30050 30050 30050 30050 6
384 20250418 134200 212598050 30050 30050 30050 30050 58
385 20250418 134100 210855150 30050 30050 30050 30050 2
386 20250418 134000 210795050 30100 30100 30100 30100 0
387 20250418 133900 210795050 30100 30100 30100 30100 0
388 20250418 133800 210795050 30100 30100 30100 30100 138
389 20250418 133700 206641250 30100 30100 30100 30100 4
390 20250418 133600 206520850 30100 30100 30100 30100 0
391 20250418 133500 206520850 30100 30100 30100 30100 0
392 20250418 133400 206520850 30100 30100 30100 30100 0
393 20250418 133300 206520850 30100 30100 30100 30100 0
394 20250418 133200 206520850 30100 30100 30100 30100 1
395 20250418 133100 206490750 30100 30100 30100 30100 0
396 20250418 133000 206490750 30100 30100 30100 30100 0
397 20250418 132900 206490750 30100 30100 30100 30100 1
398 20250418 132800 206460650 30050 30050 30050 30050 0
399 20250418 132700 206460650 30050 30050 30050 30050 0
400 20250418 132600 206460650 30050 30050 30050 30050 0
401 20250418 132500 206460650 30050 30050 30050 30050 0
402 20250418 132400 206460650 30050 30050 30050 30050 0
403 20250418 132300 206460650 30050 30050 30050 30050 0
404 20250418 132200 206460650 30050 30050 30050 30050 0
405 20250418 132100 206460650 30050 30050 30050 30050 0
406 20250418 132000 206460650 30050 30050 30050 30050 1
407 20250418 131900 206430600 30100 30100 30100 30100 6
408 20250418 131800 206250000 30150 30150 30150 30150 0
409 20250418 131700 206250000 30150 30150 30150 30150 0
410 20250418 131600 206250000 30150 30150 30150 30150 0
411 20250418 131500 206250000 30150 30150 30150 30150 3
412 20250418 131400 206159550 30150 30100 30150 30100 4
413 20250418 131300 206039050 30100 30150 30150 30100 15
414 20250418 131200 205587500 30100 30125 30125 30100 67
415 20250418 131100 203570625 30150 30150 30150 30150 0
416 20250418 131000 203570625 30150 30150 30150 30150 0
417 20250418 130900 203570625 30150 30125 30150 30125 2
418 20250418 130800 203510350 30150 30150 30150 30150 0
419 20250418 130700 203510350 30150 30100 30150 30100 235
420 20250418 130600 196436700 30100 30100 30100 30100 0
421 20250418 130500 196436700 30100 30100 30100 30100 0
422 20250418 130400 196436700 30100 30050 30100 30050 331
423 20250418 130300 186487300 30050 30050 30050 30050 0
424 20250418 130200 186487300 30050 30000 30050 30000 3
425 20250418 130100 186397200 30000 30000 30000 30000 57
426 20250418 130000 184687200 30000 30000 30000 30000 10
427 20250418 125900 184387200 30050 30050 30050 30050 0
428 20250418 125800 184387200 30050 30050 30050 30050 0
429 20250418 125700 184387200 30050 30050 30050 30050 0
430 20250418 125600 184387200 30050 30050 30050 30050 0
431 20250418 125500 184387200 30050 30050 30050 30050 0
432 20250418 125400 184387200 30050 30050 30050 30050 0
433 20250418 125300 184387200 30050 30050 30050 30050 1
434 20250418 125200 184357150 30050 30000 30050 30000 6
435 20250418 125100 184176900 30000 30000 30000 30000 10
436 20250418 125000 183876900 30050 30050 30050 30050 0
437 20250418 124900 183876900 30050 30050 30050 30050 0
438 20250418 124800 183876900 30050 30050 30050 30050 0
439 20250418 124700 183876900 30050 30050 30050 30050 0
440 20250418 124600 183876900 30050 30000 30050 30000 59
441 20250418 124500 182104000 30000 30000 30000 30000 50
442 20250418 124400 180604000 30050 30050 30050 30050 1
443 20250418 124300 180573950 30050 30050 30050 30050 20
444 20250418 124200 179972950 30050 30050 30050 30050 0
445 20250418 124100 179972950 30050 30050 30050 30050 0
446 20250418 124000 179972950 30050 30050 30050 30050 0
447 20250418 123900 179972950 30050 30050 30050 30050 0
448 20250418 123800 179972950 30050 30050 30050 30050 0
449 20250418 123700 179972950 30050 30050 30050 30050 3
450 20250418 123600 179882800 30000 30050 30050 30000 46
451 20250418 123500 178502550 30050 30050 30050 30050 0
452 20250418 123400 178502550 30050 30050 30050 30050 0
453 20250418 123300 178502550 30050 30050 30050 30050 1
454 20250418 123200 178472500 30050 30050 30050 30050 0
455 20250418 123100 178472500 30050 30050 30050 30050 0
456 20250418 123000 178472500 30050 30050 30050 30050 0
457 20250418 122900 178472500 30050 30050 30050 30050 0
458 20250418 122800 178472500 30050 30050 30050 30050 0
459 20250418 122700 178472500 30050 30050 30050 30050 54
460 20250418 122600 176849800 30000 30000 30000 30000 0
461 20250418 122500 176849800 30000 30000 30000 30000 0
462 20250418 122400 176849800 30000 30000 30000 30000 0
463 20250418 122300 176849800 30000 30000 30000 30000 0
464 20250418 122200 176849800 30000 30000 30000 30000 1
465 20250418 122100 176819800 30000 30000 30000 30000 0
466 20250418 122000 176819800 30000 30050 30050 30000 12
467 20250418 121900 176459250 30050 30050 30050 30050 0
468 20250418 121800 176459250 30050 30000 30050 30000 349
469 20250418 121700 165989150 30050 30050 30050 30050 0
470 20250418 121600 165989150 30050 30050 30050 30050 0
471 20250418 121500 165989150 30050 30050 30050 30050 5
472 20250418 121400 165838900 30050 30050 30050 30050 0
473 20250418 121300 165838900 30050 30050 30050 30050 0
474 20250418 121200 165838900 30050 30050 30050 30050 0
475 20250418 121100 165838900 30050 30050 30050 30050 0
476 20250418 121000 165838900 30050 30050 30050 30050 3
477 20250418 120900 165748750 30050 30050 30050 30050 0
478 20250418 120800 165748750 30050 30050 30050 30050 0
479 20250418 120700 165748750 30050 30050 30050 30050 0
480 20250418 120600 165748750 30050 30050 30050 30050 0
481 20250418 120500 165748750 30050 30050 30050 30050 0
482 20250418 120400 165748750 30050 30050 30050 30050 0
483 20250418 120300 165748750 30050 30050 30050 30050 0
484 20250418 120200 165748750 30050 30050 30050 30050 104
485 20250418 120100 162623550 30050 30050 30050 30050 122
486 20250418 120000 158957450 30050 30050 30050 30050 6
487 20250418 115900 158777150 30050 30050 30050 30050 1
488 20250418 115800 158747100 30050 30050 30050 30050 298
489 20250418 115700 149792200 30050 30050 30050 30050 0
490 20250418 115600 149792200 30050 30050 30050 30050 0
491 20250418 115500 149792200 30050 30050 30050 30050 0
492 20250418 115400 149792200 30050 30050 30050 30050 0
493 20250418 115300 149792200 30050 30000 30050 30000 3
494 20250418 115200 149702100 30050 30050 30050 30050 0
495 20250418 115100 149702100 30050 30050 30050 30050 53
496 20250418 115000 148109450 30000 30000 30000 30000 0
497 20250418 114900 148109450 30000 30000 30000 30000 51
498 20250418 114800 146579450 30050 30050 30050 30050 0
499 20250418 114700 146579450 30050 30050 30050 30050 0
500 20250418 114600 146579450 30050 30050 30050 30050 118
501 20250418 114500 143033550 30050 30050 30050 30050 2
502 20250418 114400 142973450 30000 30000 30000 30000 50
503 20250418 114300 141473450 30050 30050 30050 30050 91
504 20250418 114200 138738900 30000 30050 30050 30000 229
505 20250418 114100 131862925 30050 30050 30050 30025 185
506 20250418 114000 126303700 30000 30050 30050 30000 110
507 20250418 113900 123003550 30100 30100 30100 30100 0
508 20250418 113800 123003550 30100 30100 30100 30100 100
509 20250418 113700 119993550 30100 30100 30100 30100 7
510 20250418 113600 119782850 30050 30000 30050 30000 99
511 20250418 113500 116812800 30000 30050 30050 30000 11
512 20250418 113400 116482700 30050 30000 30050 30000 125
513 20250418 113300 112732300 30000 30000 30000 30000 50
514 20250418 113200 111232300 29950 29900 29950 29900 164
515 20250418 113100 106320550 29900 29900 29900 29900 7
516 20250418 113000 106111250 29850 29850 29850 29850 0
517 20250418 112900 106111250 29850 29850 29850 29850 7
518 20250418 112800 105902300 29850 29850 29850 29850 7
519 20250418 112700 105693350 29800 29800 29800 29800 0
520 20250418 112600 105693350 29800 29800 29800 29800 0
521 20250418 112500 105693350 29800 29800 29800 29800 0
522 20250418 112400 105693350 29800 29800 29800 29800 0
523 20250418 112300 105693350 29800 29800 29800 29800 10
524 20250418 112200 105395350 29800 29800 29800 29800 20
525 20250418 112100 104799350 29800 29800 29800 29800 0
526 20250418 112000 104799350 29800 29800 29800 29800 0
527 20250418 111900 104799350 29800 29800 29800 29800 0
528 20250418 111800 104799350 29800 29800 29800 29800 0
529 20250418 111700 104799350 29800 29800 29800 29800 0
530 20250418 111600 104799350 29800 29800 29800 29800 0
531 20250418 111500 104799350 29800 29800 29800 29800 0
532 20250418 111400 104799350 29800 29800 29800 29800 6
533 20250418 111300 104620550 29850 29850 29850 29850 2
534 20250418 111200 104560850 29850 29850 29850 29850 0
535 20250418 111100 104560850 29850 29850 29850 29850 0
536 20250418 111000 104560850 29850 29850 29850 29850 0
537 20250418 110900 104560850 29850 29850 29850 29850 0
538 20250418 110800 104560850 29850 29850 29850 29850 0
539 20250418 110700 104560850 29850 29850 29850 29850 0
540 20250418 110600 104560850 29850 29850 29850 29850 0
541 20250418 110500 104560850 29850 29850 29850 29850 0
542 20250418 110400 104560850 29850 29850 29850 29850 5
543 20250418 110300 104411600 29800 29800 29800 29800 0
544 20250418 110200 104411600 29800 29800 29800 29800 0
545 20250418 110100 104411600 29800 29800 29800 29800 0
546 20250418 110000 104411600 29800 29850 29850 29800 2
547 20250418 105900 104351950 29850 29850 29850 29850 0
548 20250418 105800 104351950 29850 29800 30000 29800 463
549 20250418 105700 90504800 29800 29800 29800 29800 0
550 20250418 105600 90504800 29800 29800 29800 29800 50
551 20250418 105500 89014800 29800 29800 29800 29800 0
552 20250418 105400 89014800 29800 29800 29800 29800 0
553 20250418 105300 89014800 29800 29800 29800 29800 0
554 20250418 105200 89014800 29800 29800 29800 29800 0
555 20250418 105100 89014800 29800 29800 29800 29800 0
556 20250418 105000 89014800 29800 29800 29800 29800 0
557 20250418 104900 89014800 29800 29750 29800 29750 2
558 20250418 104800 88955250 29800 29800 29800 29800 10
559 20250418 104700 88657250 29800 29800 29800 29800 58
560 20250418 104600 86928850 29800 29800 29800 29800 0
561 20250418 104500 86928850 29800 29800 29800 29800 1
562 20250418 104400 86899050 29750 29750 29750 29750 110
563 20250418 104300 83626550 29750 29750 29750 29750 0
564 20250418 104200 83626550 29750 29750 29750 29750 0
565 20250418 104100 83626550 29750 29750 29750 29750 100
566 20250418 104000 80651550 29750 29750 29750 29750 100
567 20250418 103900 77676550 29750 29750 29750 29750 0
568 20250418 103800 77676550 29750 29750 29750 29750 0
569 20250418 103700 77676550 29750 29750 29750 29750 100
570 20250418 103600 74701550 29700 29700 29700 29700 0
571 20250418 103500 74701550 29700 29700 29700 29700 0
572 20250418 103400 74701550 29700 29700 29700 29700 0
573 20250418 103300 74701550 29700 29700 29700 29700 0
574 20250418 103200 74701550 29700 29700 29700 29700 0
575 20250418 103100 74701550 29700 29700 29700 29700 10
576 20250418 103000 74404550 29700 29700 29700 29700 51
577 20250418 102900 72889850 29750 29750 29750 29750 0
578 20250418 102800 72889850 29750 29750 29750 29750 0
579 20250418 102700 72889850 29750 29750 29750 29750 0
580 20250418 102600 72889850 29750 29750 29750 29750 10
581 20250418 102500 72592350 29700 29700 29700 29700 0
582 20250418 102400 72592350 29700 29700 29700 29700 0
583 20250418 102300 72592350 29700 29700 29700 29700 0
584 20250418 102200 72592350 29700 29700 29700 29700 45
585 20250418 102100 71255850 29750 29750 29750 29750 0
586 20250418 102000 71255850 29750 29750 29750 29750 0
587 20250418 101900 71255850 29750 29750 29750 29750 0
588 20250418 101800 71255850 29750 29750 29750 29750 0
589 20250418 101700 71255850 29750 29750 29750 29750 0
590 20250418 101600 71255850 29750 29750 29750 29750 339
591 20250418 101500 61170600 29750 29750 29750 29750 0
592 20250418 101400 61170600 29750 29700 29750 29700 227
593 20250418 101300 54428200 29700 29650 29700 29650 11
594 20250418 101200 54101650 29700 29600 29700 29600 141
595 20250418 101100 49914250 29550 29500 29550 29500 21
596 20250418 101000 49294400 29450 29450 29450 29450 1
597 20250418 100900 49264950 29500 29500 29500 29500 0
598 20250418 100800 49264950 29500 29500 29500 29500 0
599 20250418 100700 49264950 29500 29500 29500 29500 3
600 20250418 100600 49176450 29400 29400 29400 29400 0
601 20250418 100500 49176450 29400 29400 29400 29400 11
602 20250418 100400 48853050 29400 29400 29400 29400 0
603 20250418 100300 48853050 29400 29400 29400 29400 0
604 20250418 100200 48853050 29400 29400 29400 29400 0
605 20250418 100100 48853050 29400 29450 29450 29400 50
606 20250418 100000 47381850 29500 29500 29500 29500 0
607 20250418 095900 47381850 29500 29500 29500 29500 3
608 20250418 095800 47293350 29500 29500 29500 29500 2
609 20250418 095700 47234350 29450 29450 29450 29450 20
610 20250418 095600 46645350 29400 29400 29400 29400 0
611 20250418 095500 46645350 29400 29400 29400 29400 15
612 20250418 095400 46204350 29350 29350 29350 29350 121
613 20250418 095300 42653000 29300 29250 29300 29250 101
614 20250418 095200 39693750 29300 29300 29300 29300 0
615 20250418 095100 39693750 29300 29300 29300 29300 0
616 20250418 095000 39693750 29300 29300 29300 29300 0
617 20250418 094900 39693750 29300 29300 29300 29300 0
618 20250418 094800 39693750 29300 29300 29300 29300 0
619 20250418 094700 39693750 29300 29300 29300 29300 114
620 20250418 094600 36353550 29250 29250 29250 29250 0
621 20250418 094500 36353550 29250 29250 29250 29250 0
622 20250418 094400 36353550 29250 29250 29250 29250 0
623 20250418 094300 36353550 29250 29250 29250 29250 10
624 20250418 094200 36061050 29200 29200 29200 29200 0
625 20250418 094100 36061050 29200 29350 29350 29200 109
626 20250418 094000 32872700 29350 29350 29350 29350 20
627 20250418 093900 32285700 29350 29350 29350 29350 45
628 20250418 093800 30964950 29350 29350 29350 29350 5
629 20250418 093700 30818200 29350 29350 29350 29350 3
630 20250418 093600 30730150 29300 29300 29300 29300 0
631 20250418 093500 30730150 29300 29300 29300 29300 34
632 20250418 093400 29733950 29300 29300 29300 29300 3
633 20250418 093300 29646050 29300 29300 29300 29300 0
634 20250418 093200 29646050 29300 29300 29300 29300 0
635 20250418 093100 29646050 29300 29300 29300 29300 5
636 20250418 093000 29499550 29300 29300 29300 29300 0
637 20250418 092900 29499550 29300 29300 29300 29300 0
638 20250418 092800 29499550 29300 29300 29300 29300 34
639 20250418 092700 28503350 29300 29300 29300 29300 0
640 20250418 092600 28503350 29300 29300 29300 29300 15
641 20250418 092500 28063850 29350 29350 29350 29350 0
642 20250418 092400 28063850 29350 29300 29350 29300 11
643 20250418 092300 27741500 29350 29350 29350 29350 1
644 20250418 092200 27712150 29400 29400 29400 29400 0
645 20250418 092100 27712150 29400 29400 29400 29400 1
646 20250418 092000 27682750 29450 29350 29450 29350 14
647 20250418 091900 27271600 29300 29300 29300 29300 0
648 20250418 091800 27271600 29300 29300 29300 29300 1
649 20250418 091700 27242300 29400 29400 29400 29400 0
650 20250418 091600 27242300 29400 29350 29400 29350 146
651 20250418 091500 22957150 29300 29300 29300 29300 83
652 20250418 091400 20525250 29300 29300 29300 29300 138
653 20250418 091300 16481850 29300 29300 29300 29300 2
654 20250418 091200 16423250 29350 29350 29350 29350 0
655 20250418 091100 16423250 29350 29400 29400 29350 30
656 20250418 091000 15542000 29450 29450 29450 29450 0
657 20250418 090900 15542000 29450 29500 29500 29450 16
658 20250418 090800 15070700 29600 29600 29600 29600 11
659 20250418 090700 14745100 29600 29700 29700 29550 12
660 20250418 090600 14389500 29750 29250 29750 29250 399
661 20250418 090500 2702550 29250 29250 29250 29200 10
662 20250418 090400 2410100 29300 29300 29300 29300 2
663 20250418 090300 2351500 29350 29450 29450 29350 54
664 20250418 090200 766450 29400 29450 29450 29400 2
665 20250418 090100 707600 29450 29500 29500 29450 20
666 20250418 090000 118550 29700 29600 29700 29600 4

8
134790/price/prices-20250401.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250418,160809,57,100.00,KOSPI,,제조,N,N,N,N, ,N,30050,450,2,1.52,260938050,8742,141.23,29600,30200,29200,38450,20750,29600,29848.78,1.68,0,-121,30533,30066,29233,28766,27933,30300,29000,10,8850,500,19530,50,1,2000000,601,66.19,0.87,12,0.44,454.00,34625.00,33800,20241106,-11.09,21650,20241209,38.80,30200,-0.50,20250418,21800,37.84,20250124,33800,-11.09,20241106,21650,38.80,20241209,2.61,Y,134790,500,10 억,,33578,N,N,6,N,00,N
20250418,150820,57,100.00,KOSPI,,제조,N,N,N,N, ,N,30050,450,2,1.52,259104450,8681,140.24,29600,30200,29200,38450,20750,29600,29847.30,1.68,0,-86,30533,30066,29233,28766,27933,30300,29000,10,8850,500,19530,50,1,2000000,601,66.19,0.87,12,0.43,454.00,34625.00,33800,20241106,-11.09,21650,20241209,38.80,30200,-0.50,20250418,21800,37.84,20250124,33800,-11.09,20241106,21650,38.80,20241209,2.61,Y,134790,500,10 억,,33578,N,N,0,N,00,N
20250418,140823,57,100.00,KOSPI,,제조,N,N,N,N, ,N,30050,450,2,1.52,223703000,7504,121.23,29600,30150,29200,38450,20750,29600,29811.17,1.68,0,-87,30533,30066,29233,28766,27933,30300,29000,10,8850,500,19530,50,1,2000000,601,66.19,0.87,12,0.38,454.00,34625.00,33800,20241106,-11.09,21650,20241209,38.80,30150,0.00,20250401,21800,37.84,20250124,33800,-11.09,20241106,21650,38.80,20241209,2.61,Y,134790,500,10 억,,33578,N,N,0,N,00,N
20250418,130821,57,100.00,KOSPI,,제조,N,N,N,N, ,N,30150,550,2,1.86,203510350,6832,110.37,29600,30150,29200,38450,20750,29600,29787.81,1.68,0,-87,30533,30066,29233,28766,27933,30300,29000,10,8850,500,19530,50,1,2000000,603,66.41,0.87,12,0.34,454.00,34625.00,33800,20241106,-10.80,21650,20241209,39.26,30150,0.00,20250401,21800,38.30,20250124,33800,-10.80,20241106,21650,39.26,20241209,2.61,Y,134790,500,10 억,,33578,N,N,0,N,00,N
20250418,120819,57,100.00,KOSPI,,제조,N,N,N,N, ,N,30050,450,2,1.52,165748750,5575,90.06,29600,30100,29200,38450,20750,29600,29730.72,1.68,0,-43,30533,30066,29233,28766,27933,30300,29000,10,8850,500,19530,50,1,2000000,601,66.19,0.87,12,0.28,454.00,34625.00,33800,20241106,-11.09,21650,20241209,38.80,30150,-0.33,20250401,21800,37.84,20250124,33800,-11.09,20241106,21650,38.80,20241209,2.61,Y,134790,500,10 억,,33578,N,N,0,N,00,N
20250418,110823,57,100.00,KOSPI,,제조,N,N,N,N, ,N,29850,250,2,0.84,104560850,3537,57.14,29600,30000,29200,38450,20750,29600,29562.02,1.68,0,-64,30533,30066,29233,28766,27933,30300,29000,10,8850,500,19530,50,1,2000000,597,65.75,0.86,12,0.18,454.00,34625.00,33800,20241106,-11.69,21650,20241209,37.88,30150,-1.00,20250401,21800,36.93,20250124,33800,-11.69,20241106,21650,37.88,20241209,2.61,Y,134790,500,10 억,,33578,N,N,0,N,00,N
20250418,100823,57,100.00,KOSPI,,제조,N,N,N,N, ,N,29500,-100,5,-0.34,49264950,1680,27.14,29600,29750,29200,38450,20750,29600,29324.38,1.68,0,-48,30533,30066,29233,28766,27933,30300,29000,10,8850,500,19530,50,1,2000000,590,64.98,0.85,12,0.08,454.00,34625.00,33800,20241106,-12.72,21650,20241209,36.26,30150,-2.16,20250401,21800,35.32,20250124,33800,-12.72,20241106,21650,36.26,20241209,2.61,Y,134790,500,10 억,,33578,N,N,0,N,00,N
20250418,090827,57,100.00,KOSPI,,제조,N,N,N,N, ,N,29600,0,3,0.00,15070700,514,8.30,29600,29750,29200,38450,20750,29600,29320.43,1.68,0,22,30533,30066,29233,28766,27933,30300,29000,10,8850,500,19530,50,1,2000000,592,65.20,0.85,12,0.03,454.00,34625.00,33800,20241106,-12.43,21650,20241209,36.72,30150,-1.82,20250401,21800,35.78,20250124,33800,-12.43,20241106,21650,36.72,20241209,2.61,Y,134790,500,10 억,,33578,N,N,0,N,00,N
20250417,160815,57,100.00,KOSPI,,제조,N,N,N,N, ,N,29600,300,2,1.02,179853300,6177,124.49,29300,29700,28400,38050,20550,29300,29116.61,1.68,0,-34,30266,29782,29416,28932,28566,30025,29175,10,8750,500,19330,50,1,2000000,592,65.20,0.85,12,0.31,454.00,34625.00,33800,20241106,-12.43,21650,20241209,36.72,30150,-1.82,20250401,21800,35.78,20250124,33800,-12.43,20241106,21650,36.72,20241209,2.69,Y,134790,500,10 억,,33612,N,N,0,N,00,N
20250417,150822,57,100.00,KOSPI,,제조,N,N,N,N, ,N,29500,200,2,0.68,176900850,6077,122.47,29300,29700,28400,38050,20550,29300,29109.90,1.68,0,-6,30266,29782,29416,28932,28566,30025,29175,10,8750,500,19330,50,1,2000000,590,64.98,0.85,12,0.30,454.00,34625.00,33800,20241106,-12.72,21650,20241209,36.26,30150,-2.16,20250401,21800,35.32,20250124,33800,-12.72,20241106,21650,36.26,20241209,2.69,Y,134790,500,10 억,,33612,N,N,0,N,00,N
20250417,140825,57,100.00,KOSPI,,제조,N,N,N,N, ,N,29400,100,2,0.34,160736150,5528,111.41,29300,29700,28400,38050,20550,29300,29076.73,1.68,0,-6,30266,29782,29416,28932,28566,30025,29175,10,8750,500,19330,50,1,2000000,588,64.76,0.85,12,0.28,454.00,34625.00,33800,20241106,-13.02,21650,20241209,35.80,30150,-2.49,20250401,21800,34.86,20250124,33800,-13.02,20241106,21650,35.80,20241209,2.69,Y,134790,500,10 억,,33612,N,N,0,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250418 160809 57 100.00 KOSPI 제조 N N N N N 30050 450 2 1.52 260938050 8742 141.23 29600 30200 29200 38450 20750 29600 29848.78 1.68 0 -121 30533 30066 29233 28766 27933 30300 29000 10 8850 500 19530 50 1 2000000 601 66.19 0.87 12 0.44 454.00 34625.00 33800 20241106 -11.09 21650 20241209 38.80 30200 -0.50 20250418 21800 37.84 20250124 33800 -11.09 20241106 21650 38.80 20241209 2.61 Y 134790 500 10 억 33578 N N 6 N 00 N
3 20250418 150820 57 100.00 KOSPI 제조 N N N N N 30050 450 2 1.52 259104450 8681 140.24 29600 30200 29200 38450 20750 29600 29847.30 1.68 0 -86 30533 30066 29233 28766 27933 30300 29000 10 8850 500 19530 50 1 2000000 601 66.19 0.87 12 0.43 454.00 34625.00 33800 20241106 -11.09 21650 20241209 38.80 30200 -0.50 20250418 21800 37.84 20250124 33800 -11.09 20241106 21650 38.80 20241209 2.61 Y 134790 500 10 억 33578 N N 0 N 00 N
4 20250418 140823 57 100.00 KOSPI 제조 N N N N N 30050 450 2 1.52 223703000 7504 121.23 29600 30150 29200 38450 20750 29600 29811.17 1.68 0 -87 30533 30066 29233 28766 27933 30300 29000 10 8850 500 19530 50 1 2000000 601 66.19 0.87 12 0.38 454.00 34625.00 33800 20241106 -11.09 21650 20241209 38.80 30150 0.00 20250401 21800 37.84 20250124 33800 -11.09 20241106 21650 38.80 20241209 2.61 Y 134790 500 10 억 33578 N N 0 N 00 N
5 20250418 130821 57 100.00 KOSPI 제조 N N N N N 30150 550 2 1.86 203510350 6832 110.37 29600 30150 29200 38450 20750 29600 29787.81 1.68 0 -87 30533 30066 29233 28766 27933 30300 29000 10 8850 500 19530 50 1 2000000 603 66.41 0.87 12 0.34 454.00 34625.00 33800 20241106 -10.80 21650 20241209 39.26 30150 0.00 20250401 21800 38.30 20250124 33800 -10.80 20241106 21650 39.26 20241209 2.61 Y 134790 500 10 억 33578 N N 0 N 00 N
6 20250418 120819 57 100.00 KOSPI 제조 N N N N N 30050 450 2 1.52 165748750 5575 90.06 29600 30100 29200 38450 20750 29600 29730.72 1.68 0 -43 30533 30066 29233 28766 27933 30300 29000 10 8850 500 19530 50 1 2000000 601 66.19 0.87 12 0.28 454.00 34625.00 33800 20241106 -11.09 21650 20241209 38.80 30150 -0.33 20250401 21800 37.84 20250124 33800 -11.09 20241106 21650 38.80 20241209 2.61 Y 134790 500 10 억 33578 N N 0 N 00 N
7 20250418 110823 57 100.00 KOSPI 제조 N N N N N 29850 250 2 0.84 104560850 3537 57.14 29600 30000 29200 38450 20750 29600 29562.02 1.68 0 -64 30533 30066 29233 28766 27933 30300 29000 10 8850 500 19530 50 1 2000000 597 65.75 0.86 12 0.18 454.00 34625.00 33800 20241106 -11.69 21650 20241209 37.88 30150 -1.00 20250401 21800 36.93 20250124 33800 -11.69 20241106 21650 37.88 20241209 2.61 Y 134790 500 10 억 33578 N N 0 N 00 N
8 20250418 100823 57 100.00 KOSPI 제조 N N N N N 29500 -100 5 -0.34 49264950 1680 27.14 29600 29750 29200 38450 20750 29600 29324.38 1.68 0 -48 30533 30066 29233 28766 27933 30300 29000 10 8850 500 19530 50 1 2000000 590 64.98 0.85 12 0.08 454.00 34625.00 33800 20241106 -12.72 21650 20241209 36.26 30150 -2.16 20250401 21800 35.32 20250124 33800 -12.72 20241106 21650 36.26 20241209 2.61 Y 134790 500 10 억 33578 N N 0 N 00 N
9 20250418 090827 57 100.00 KOSPI 제조 N N N N N 29600 0 3 0.00 15070700 514 8.30 29600 29750 29200 38450 20750 29600 29320.43 1.68 0 22 30533 30066 29233 28766 27933 30300 29000 10 8850 500 19530 50 1 2000000 592 65.20 0.85 12 0.03 454.00 34625.00 33800 20241106 -12.43 21650 20241209 36.72 30150 -1.82 20250401 21800 35.78 20250124 33800 -12.43 20241106 21650 36.72 20241209 2.61 Y 134790 500 10 억 33578 N N 0 N 00 N
10 20250417 160815 57 100.00 KOSPI 제조 N N N N N 29600 300 2 1.02 179853300 6177 124.49 29300 29700 28400 38050 20550 29300 29116.61 1.68 0 -34 30266 29782 29416 28932 28566 30025 29175 10 8750 500 19330 50 1 2000000 592 65.20 0.85 12 0.31 454.00 34625.00 33800 20241106 -12.43 21650 20241209 36.72 30150 -1.82 20250401 21800 35.78 20250124 33800 -12.43 20241106 21650 36.72 20241209 2.69 Y 134790 500 10 억 33612 N N 0 N 00 N
11 20250417 150822 57 100.00 KOSPI 제조 N N N N N 29500 200 2 0.68 176900850 6077 122.47 29300 29700 28400 38050 20550 29300 29109.90 1.68 0 -6 30266 29782 29416 28932 28566 30025 29175 10 8750 500 19330 50 1 2000000 590 64.98 0.85 12 0.30 454.00 34625.00 33800 20241106 -12.72 21650 20241209 36.26 30150 -2.16 20250401 21800 35.32 20250124 33800 -12.72 20241106 21650 36.26 20241209 2.69 Y 134790 500 10 억 33612 N N 0 N 00 N
12 20250417 140825 57 100.00 KOSPI 제조 N N N N N 29400 100 2 0.34 160736150 5528 111.41 29300 29700 28400 38050 20550 29300 29076.73 1.68 0 -6 30266 29782 29416 28932 28566 30025 29175 10 8750 500 19330 50 1 2000000 588 64.76 0.85 12 0.28 454.00 34625.00 33800 20241106 -13.02 21650 20241209 35.80 30150 -2.49 20250401 21800 34.86 20250124 33800 -13.02 20241106 21650 35.80 20241209 2.69 Y 134790 500 10 억 33612 N N 0 N 00 N

1
134790/shorts/shorts-20250401.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250416,0,2000000,0,58600000000,0.00
20250415,0,2000000,0,58000000000,0.00
20250414,0,2000000,0,57200000000,0.00
20250411,0,2000000,0,56400000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250416 0 2000000 0 58600000000 0.00
3 20250415 0 2000000 0 58000000000 0.00
4 20250414 0 2000000 0 57200000000 0.00
5 20250411 0 2000000 0 56400000000 0.00